Kuraray Co., Ltd. (TYO:3405)
Japan · Delayed Price · Currency is JPY 1,800.00
-4.00 (-0.22%)
Sep 25, 2026, 10:45 AM JST
Kuraray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,788.50 | 1,803.50 | 1,781.00 | 1,799.00 | - | -0.28% | 652,000 |
| Sep 24, 2026 | 1,790.50 | 1,804.00 | 1,777.00 | 1,804.00 | 1,804.00 | 2.33% | 2,193,100 |
| Sep 18, 2026 | 1,820.00 | 1,830.50 | 1,763.00 | 1,763.00 | 1,763.00 | -3.11% | 4,440,900 |
| Sep 17, 2026 | 1,814.50 | 1,825.00 | 1,811.50 | 1,819.50 | 1,819.50 | 0.28% | 1,272,500 |
| Sep 16, 2026 | 1,817.50 | 1,831.00 | 1,801.50 | 1,814.50 | 1,814.50 | 2.00% | 1,207,600 |
| Sep 15, 2026 | 1,793.00 | 1,793.00 | 1,771.00 | 1,779.00 | 1,779.00 | -0.28% | 879,300 |
| Sep 14, 2026 | 1,780.50 | 1,791.50 | 1,761.00 | 1,784.00 | 1,784.00 | 0.99% | 1,143,200 |
| Sep 11, 2026 | 1,765.00 | 1,777.00 | 1,741.00 | 1,766.50 | 1,766.50 | -0.53% | 1,399,900 |
| Sep 10, 2026 | 1,778.50 | 1,784.00 | 1,757.50 | 1,776.00 | 1,776.00 | -0.53% | 1,250,400 |
| Sep 9, 2026 | 1,758.00 | 1,785.50 | 1,752.00 | 1,785.50 | 1,785.50 | 1.39% | 1,306,700 |
| Sep 8, 2026 | 1,808.00 | 1,811.50 | 1,761.00 | 1,761.00 | 1,761.00 | -2.79% | 1,299,300 |
| Sep 7, 2026 | 1,838.50 | 1,847.50 | 1,811.50 | 1,811.50 | 1,811.50 | -1.47% | 1,288,300 |
| Sep 4, 2026 | 1,877.00 | 1,877.00 | 1,821.00 | 1,838.50 | 1,838.50 | -2.60% | 1,381,700 |
| Sep 3, 2026 | 1,871.50 | 1,895.50 | 1,861.50 | 1,887.50 | 1,887.50 | 1.15% | 1,318,700 |
| Sep 2, 2026 | 1,875.00 | 1,894.50 | 1,856.00 | 1,866.00 | 1,866.00 | -2.05% | 1,425,900 |
| Sep 1, 2026 | 1,844.50 | 1,905.00 | 1,841.00 | 1,905.00 | 1,905.00 | 3.06% | 1,712,200 |
| Aug 31, 2026 | 1,849.00 | 1,863.00 | 1,836.00 | 1,848.50 | 1,848.50 | -0.43% | 1,465,800 |
| Aug 28, 2026 | 1,831.00 | 1,856.50 | 1,814.00 | 1,856.50 | 1,856.50 | 1.56% | 2,899,300 |
| Aug 27, 2026 | 1,789.50 | 1,828.50 | 1,782.00 | 1,828.00 | 1,828.00 | 2.64% | 1,611,000 |
| Aug 26, 2026 | 1,798.50 | 1,799.50 | 1,781.00 | 1,781.00 | 1,781.00 | -0.45% | 1,087,000 |
| Aug 25, 2026 | 1,839.00 | 1,844.50 | 1,777.50 | 1,789.00 | 1,789.00 | -2.05% | 2,233,800 |
| Aug 24, 2026 | 1,843.50 | 1,844.50 | 1,821.50 | 1,826.50 | 1,826.50 | -0.68% | 1,112,400 |
| Aug 21, 2026 | 1,828.50 | 1,839.50 | 1,806.00 | 1,839.00 | 1,839.00 | 0.41% | 1,618,000 |
| Aug 20, 2026 | 1,849.00 | 1,849.00 | 1,808.50 | 1,831.50 | 1,831.50 | 0.91% | 1,571,300 |
| Aug 19, 2026 | 1,830.00 | 1,830.00 | 1,808.00 | 1,815.00 | 1,815.00 | -1.71% | 1,407,600 |
| Aug 18, 2026 | 1,831.50 | 1,859.50 | 1,820.00 | 1,846.50 | 1,846.50 | -0.24% | 2,018,900 |
| Aug 17, 2026 | 1,880.50 | 1,883.00 | 1,847.00 | 1,851.00 | 1,851.00 | -1.62% | 1,539,200 |
| Aug 14, 2026 | 1,871.50 | 1,899.00 | 1,866.00 | 1,881.50 | 1,881.50 | 0.29% | 1,872,800 |
| Aug 13, 2026 | 1,891.50 | 1,916.50 | 1,868.00 | 1,876.00 | 1,876.00 | -1.44% | 1,634,200 |
| Aug 12, 2026 | 1,938.00 | 1,965.00 | 1,893.50 | 1,903.50 | 1,903.50 | -0.86% | 1,945,000 |
| Aug 10, 2026 | 1,970.00 | 1,974.00 | 1,889.50 | 1,920.00 | 1,920.00 | -1.77% | 3,797,000 |
| Aug 7, 2026 | 1,915.00 | 2,088.00 | 1,906.50 | 1,954.50 | 1,954.50 | 3.66% | 7,015,700 |
| Aug 6, 2026 | 1,840.50 | 1,896.00 | 1,828.50 | 1,885.50 | 1,885.50 | 2.86% | 2,051,600 |
| Aug 5, 2026 | 1,818.00 | 1,841.00 | 1,805.50 | 1,833.00 | 1,833.00 | 0.74% | 1,397,900 |
| Aug 4, 2026 | 1,818.50 | 1,831.50 | 1,789.50 | 1,819.50 | 1,819.50 | 1.03% | 1,242,400 |
| Aug 3, 2026 | 1,811.00 | 1,840.00 | 1,757.00 | 1,801.00 | 1,801.00 | -2.12% | 2,399,800 |
| Jul 31, 2026 | 1,881.50 | 1,885.00 | 1,809.00 | 1,840.00 | 1,840.00 | -2.21% | 2,759,300 |
| Jul 30, 2026 | 1,900.00 | 1,915.00 | 1,878.50 | 1,881.50 | 1,881.50 | -0.50% | 3,936,500 |
| Jul 29, 2026 | 1,874.50 | 1,898.00 | 1,856.50 | 1,891.00 | 1,891.00 | 2.24% | 2,736,100 |
| Jul 28, 2026 | 1,883.00 | 1,884.50 | 1,837.50 | 1,849.50 | 1,849.50 | -1.78% | 2,048,100 |
| Jul 27, 2026 | 1,840.00 | 1,888.00 | 1,835.50 | 1,883.00 | 1,883.00 | 3.49% | 2,084,700 |
| Jul 24, 2026 | 1,809.00 | 1,834.00 | 1,800.00 | 1,819.50 | 1,819.50 | -0.66% | 1,273,400 |
| Jul 23, 2026 | 1,807.50 | 1,835.50 | 1,807.00 | 1,831.50 | 1,831.50 | 1.50% | 1,315,500 |
| Jul 22, 2026 | 1,809.00 | 1,823.50 | 1,801.50 | 1,804.50 | 1,804.50 | -0.17% | 1,241,500 |
| Jul 21, 2026 | 1,779.00 | 1,816.00 | 1,774.00 | 1,807.50 | 1,807.50 | 1.89% | 2,079,000 |
| Jul 17, 2026 | 1,770.00 | 1,785.00 | 1,757.50 | 1,774.00 | 1,774.00 | 0.42% | 1,977,300 |
| Jul 16, 2026 | 1,757.00 | 1,781.50 | 1,752.50 | 1,766.50 | 1,766.50 | -0.14% | 1,018,300 |
| Jul 15, 2026 | 1,764.50 | 1,773.00 | 1,753.00 | 1,769.00 | 1,769.00 | 1.26% | 1,178,300 |
| Jul 14, 2026 | 1,712.00 | 1,751.00 | 1,711.50 | 1,747.00 | 1,747.00 | 3.01% | 1,695,500 |
| Jul 13, 2026 | 1,705.00 | 1,706.50 | 1,687.00 | 1,696.00 | 1,696.00 | 0.59% | 1,077,900 |